577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,183400,847155600,29800,29800,29800,29800,1790
|
|
20240821,183300,847155600,29800,29800,29800,29800,0
|
|
20240821,183200,847155600,29800,29800,29800,29800,0
|
|
20240821,183100,847155600,29800,29800,29800,29800,0
|
|
20240821,183000,847155600,29800,29800,29800,29800,0
|
|
20240821,182900,847155600,29800,29800,29800,29800,0
|
|
20240821,182800,847155600,29800,29800,29800,29800,0
|
|
20240821,182700,847155600,29800,29800,29800,29800,0
|
|
20240821,182600,847155600,29800,29800,29800,29800,0
|
|
20240821,182500,847155600,29800,29800,29800,29800,0
|
|
20240821,182400,847155600,29800,29800,29800,29800,0
|
|
20240821,182300,847155600,29800,29800,29800,29800,0
|
|
20240821,182200,847155600,29800,29800,29800,29800,0
|
|
20240821,182100,847155600,29800,29800,29800,29800,0
|
|
20240821,182000,847155600,29800,29800,29800,29800,0
|
|
20240821,181900,847155600,29800,29800,29800,29800,0
|
|
20240821,181800,847155600,29800,29800,29800,29800,0
|
|
20240821,181700,847155600,29800,29800,29800,29800,0
|
|
20240821,181600,847155600,29800,29800,29800,29800,0
|
|
20240821,181500,847155600,29800,29800,29800,29800,0
|
|
20240821,181400,847155600,29800,29800,29800,29800,0
|
|
20240821,181300,847155600,29800,29800,29800,29800,0
|
|
20240821,181200,847155600,29800,29800,29800,29800,0
|
|
20240821,181100,847155600,29800,29800,29800,29800,0
|
|
20240821,181000,847155600,29800,29800,29800,29800,0
|
|
20240821,180900,847155600,29800,29800,29800,29800,0
|
|
20240821,180800,847155600,29800,29800,29800,29800,0
|
|
20240821,180700,847155600,29800,29800,29800,29800,0
|
|
20240821,180600,847155600,29800,29800,29800,29800,0
|
|
20240821,180500,847155600,29800,29800,29800,29800,0
|
|
20240821,180400,847155600,29800,29800,29800,29800,1790
|
|
20240821,180300,847155600,29800,29800,29800,29800,0
|
|
20240821,180200,847155600,29800,29800,29800,29800,0
|
|
20240821,180100,847155600,29800,29800,29800,29800,0
|
|
20240821,180000,847155600,29800,29800,29800,29800,0
|
|
20240821,175900,847155600,29800,29800,29800,29800,0
|
|
20240821,175800,847155600,29800,29800,29800,29800,0
|
|
20240821,175700,847155600,29800,29800,29800,29800,0
|
|
20240821,175600,847155600,29800,29800,29800,29800,0
|
|
20240821,175500,847155600,29800,29800,29800,29800,0
|
|
20240821,175400,847155600,29800,29800,29800,29800,0
|
|
20240821,175300,847155600,29800,29800,29800,29800,0
|
|
20240821,175200,847155600,29800,29800,29800,29800,0
|
|
20240821,175100,847155600,29800,29800,29800,29800,0
|
|
20240821,175000,847155600,29800,29800,29800,29800,0
|
|
20240821,174900,847155600,29800,29800,29800,29800,0
|
|
20240821,174800,847155600,29800,29800,29800,29800,0
|
|
20240821,174700,847155600,29800,29800,29800,29800,0
|
|
20240821,174600,847155600,29800,29800,29800,29800,0
|
|
20240821,174500,847155600,29800,29800,29800,29800,0
|
|
20240821,174400,847155600,29800,29800,29800,29800,0
|
|
20240821,174300,847155600,29800,29800,29800,29800,0
|
|
20240821,174200,847155600,29800,29800,29800,29800,0
|
|
20240821,174100,847155600,29800,29800,29800,29800,0
|
|
20240821,174000,847155600,29800,29800,29800,29800,0
|
|
20240821,173900,847155600,29800,29800,29800,29800,0
|
|
20240821,173800,847155600,29800,29800,29800,29800,0
|
|
20240821,173700,847155600,29800,29800,29800,29800,0
|
|
20240821,173600,847155600,29800,29800,29800,29800,0
|
|
20240821,173500,847155600,29800,29800,29800,29800,0
|
|
20240821,173400,847155600,29800,29800,29800,29800,1790
|
|
20240821,173300,847155600,29800,29800,29800,29800,0
|
|
20240821,173200,847155600,29800,29800,29800,29800,0
|
|
20240821,173100,847155600,29800,29800,29800,29800,0
|
|
20240821,173000,847155600,29800,29800,29800,29800,0
|
|
20240821,172900,847155600,29800,29800,29800,29800,0
|
|
20240821,172800,847155600,29800,29800,29800,29800,0
|
|
20240821,172700,847155600,29800,29800,29800,29800,0
|
|
20240821,172600,847155600,29800,29800,29800,29800,0
|
|
20240821,172500,847155600,29800,29800,29800,29800,0
|
|
20240821,172400,847155600,29800,29800,29800,29800,0
|
|
20240821,172300,847155600,29800,29800,29800,29800,0
|
|
20240821,172200,847155600,29800,29800,29800,29800,0
|
|
20240821,172100,847155600,29800,29800,29800,29800,0
|
|
20240821,172000,847155600,29800,29800,29800,29800,0
|
|
20240821,171900,847155600,29800,29800,29800,29800,0
|
|
20240821,171800,847155600,29800,29800,29800,29800,0
|
|
20240821,171700,847155600,29800,29800,29800,29800,0
|
|
20240821,171600,847155600,29800,29800,29800,29800,0
|
|
20240821,171500,847155600,29800,29800,29800,29800,0
|
|
20240821,171400,847155600,29800,29800,29800,29800,0
|
|
20240821,171300,847155600,29800,29800,29800,29800,0
|
|
20240821,171200,847155600,29800,29800,29800,29800,0
|
|
20240821,171100,847155600,29800,29800,29800,29800,0
|
|
20240821,171000,847155600,29800,29800,29800,29800,0
|
|
20240821,170900,847155600,29800,29800,29800,29800,0
|
|
20240821,170800,847155600,29800,29800,29800,29800,0
|
|
20240821,170700,847155600,29800,29800,29800,29800,0
|
|
20240821,170600,847155600,29800,29800,29800,29800,0
|
|
20240821,170500,847155600,29800,29800,29800,29800,0
|
|
20240821,170400,847155600,29800,29800,29800,29800,1790
|
|
20240821,170300,847155600,29800,29800,29800,29800,0
|
|
20240821,170200,847155600,29800,29800,29800,29800,0
|
|
20240821,170100,847155600,29800,29800,29800,29800,0
|
|
20240821,170000,847155600,29800,29800,29800,29800,0
|
|
20240821,165900,847155600,29800,29800,29800,29800,0
|
|
20240821,165800,847155600,29800,29800,29800,29800,0
|
|
20240821,165700,847155600,29800,29800,29800,29800,0
|
|
20240821,165600,847155600,29800,29800,29800,29800,0
|
|
20240821,165500,847155600,29800,29800,29800,29800,0
|
|
20240821,165400,847155600,29800,29800,29800,29800,0
|
|
20240821,165300,847155600,29800,29800,29800,29800,0
|
|
20240821,165200,847155600,29800,29800,29800,29800,0
|
|
20240821,165100,847155600,29800,29800,29800,29800,0
|
|
20240821,165000,847155600,29800,29800,29800,29800,0
|
|
20240821,164900,847155600,29800,29800,29800,29800,0
|
|
20240821,164800,847155600,29800,29800,29800,29800,0
|
|
20240821,164700,847155600,29800,29800,29800,29800,0
|
|
20240821,164600,847155600,29800,29800,29800,29800,0
|
|
20240821,164500,847155600,29800,29800,29800,29800,0
|
|
20240821,164400,847155600,29800,29800,29800,29800,0
|
|
20240821,164300,847155600,29800,29800,29800,29800,0
|
|
20240821,164200,847155600,29800,29800,29800,29800,0
|
|
20240821,164100,847155600,29800,29800,29800,29800,0
|
|
20240821,164000,847155600,29800,29800,29800,29800,0
|
|
20240821,163900,847155600,29800,29800,29800,29800,0
|
|
20240821,163800,847155600,29800,29800,29800,29800,0
|
|
20240821,163700,847155600,29800,29800,29800,29800,0
|
|
20240821,163600,847155600,29800,29800,29800,29800,0
|
|
20240821,163500,847155600,29800,29800,29800,29800,0
|
|
20240821,163400,847155600,29800,29800,29800,29800,1790
|
|
20240821,163300,847155600,29800,29800,29800,29800,0
|
|
20240821,163200,847155600,29800,29800,29800,29800,0
|
|
20240821,163100,847155600,29800,29800,29800,29800,0
|
|
20240821,163000,847155600,29800,29800,29800,29800,0
|
|
20240821,162900,847155600,29800,29800,29800,29800,0
|
|
20240821,162800,847155600,29800,29800,29800,29800,0
|
|
20240821,162700,847155600,29800,29800,29800,29800,0
|
|
20240821,162600,847155600,29800,29800,29800,29800,0
|
|
20240821,162500,847155600,29800,29800,29800,29800,0
|
|
20240821,162400,847155600,29800,29800,29800,29800,0
|
|
20240821,162300,847155600,29800,29800,29800,29800,0
|
|
20240821,162200,847155600,29800,29800,29800,29800,0
|
|
20240821,162100,847155600,29800,29800,29800,29800,0
|
|
20240821,162000,847155600,29800,29800,29800,29800,0
|
|
20240821,161900,847155600,29800,29800,29800,29800,0
|
|
20240821,161800,847155600,29800,29800,29800,29800,0
|
|
20240821,161700,847155600,29800,29800,29800,29800,0
|
|
20240821,161600,847155600,29800,29800,29800,29800,0
|
|
20240821,161500,847155600,29800,29800,29800,29800,0
|
|
20240821,161400,847155600,29800,29800,29800,29800,0
|
|
20240821,161300,847155600,29800,29800,29800,29800,0
|
|
20240821,161200,847155600,29800,29800,29800,29800,0
|
|
20240821,161100,847155600,29800,29800,29800,29800,0
|
|
20240821,161000,847155600,29800,29800,29800,29800,0
|
|
20240821,160900,847155600,29800,29800,29800,29800,0
|
|
20240821,160800,847155600,29800,29800,29800,29800,0
|
|
20240821,160700,847155600,29800,29800,29800,29800,0
|
|
20240821,160600,847155600,29800,29800,29800,29800,0
|
|
20240821,160500,847155600,29800,29800,29800,29800,0
|
|
20240821,160400,847155600,29800,29800,29800,29800,1790
|
|
20240821,160300,847155600,29800,29800,29800,29800,0
|
|
20240821,160200,847155600,29800,29800,29800,29800,0
|
|
20240821,160100,847155600,29800,29800,29800,29800,0
|
|
20240821,160000,847155600,29800,29800,29800,29800,0
|
|
20240821,155900,847155600,29800,29800,29800,29800,0
|
|
20240821,155800,847155600,29800,29800,29800,29800,0
|
|
20240821,155700,847155600,29800,29800,29800,29800,0
|
|
20240821,155600,847155600,29800,29800,29800,29800,0
|
|
20240821,155500,847155600,29800,29800,29800,29800,0
|
|
20240821,155400,847155600,29800,29800,29800,29800,0
|
|
20240821,155300,847155600,29800,29800,29800,29800,0
|
|
20240821,155200,847155600,29800,29800,29800,29800,0
|
|
20240821,155100,847155600,29800,29800,29800,29800,0
|
|
20240821,155000,847155600,29800,29800,29800,29800,0
|
|
20240821,154900,847155600,29800,29800,29800,29800,0
|
|
20240821,154800,847155600,29800,29800,29800,29800,0
|
|
20240821,154700,847155600,29800,29800,29800,29800,0
|
|
20240821,154600,847155600,29800,29800,29800,29800,0
|
|
20240821,154500,847155600,29800,29800,29800,29800,0
|
|
20240821,154400,847155600,29800,29800,29800,29800,0
|
|
20240821,154300,847155600,29800,29800,29800,29800,0
|
|
20240821,154200,847155600,29800,29800,29800,29800,0
|
|
20240821,154100,847155600,29800,29800,29800,29800,0
|
|
20240821,154000,847155600,29800,29800,29800,29800,0
|
|
20240821,153900,847155600,29800,29800,29800,29800,0
|
|
20240821,153800,847155600,29800,29800,29800,29800,0
|
|
20240821,153700,847155600,29800,29800,29800,29800,0
|
|
20240821,153600,847155600,29800,29800,29800,29800,0
|
|
20240821,153500,847155600,29800,29800,29800,29800,0
|
|
20240821,153400,847155600,29800,29800,29800,29800,1790
|
|
20240821,153300,847155600,29800,29800,29800,29800,0
|
|
20240821,153200,847155600,29800,29800,29800,29800,0
|
|
20240821,153100,847155600,29800,29800,29800,29800,0
|
|
20240821,153000,847155600,29800,29800,29800,29800,1790
|
|
20240821,152900,793813600,29600,29600,29600,29600,0
|
|
20240821,152800,793813600,29600,29600,29600,29600,0
|
|
20240821,152700,793813600,29600,29600,29600,29600,0
|
|
20240821,152600,793813600,29600,29600,29600,29600,0
|
|
20240821,152500,793813600,29600,29600,29600,29600,0
|
|
20240821,152400,793813600,29600,29600,29600,29600,0
|
|
20240821,152300,793813600,29600,29600,29600,29600,0
|
|
20240821,152200,793813600,29600,29600,29600,29600,0
|
|
20240821,152100,793813600,29600,29600,29600,29600,0
|
|
20240821,152000,793813600,29600,29600,29600,29600,0
|
|
20240821,151900,793813600,29600,29650,29750,29600,1521
|
|
20240821,151800,748768500,29700,29700,29700,29700,251
|
|
20240821,151700,741313800,29750,29700,29750,29700,571
|
|
20240821,151600,724351550,29700,29700,29700,29700,614
|
|
20240821,151500,706115750,29700,29700,29700,29700,100
|
|
20240821,151400,703145750,29650,29650,29650,29650,0
|
|
20240821,151300,703145750,29650,29650,29650,29650,17
|
|
20240821,151200,702641700,29700,29700,29700,29700,22
|
|
20240821,151100,701988300,29700,29700,29700,29700,222
|
|
20240821,151000,695394900,29650,29650,29650,29650,180
|
|
20240821,150900,690057900,29650,29700,29700,29650,24
|
|
20240821,150800,689345200,29700,29650,29700,29650,110
|
|
20240821,150700,686082600,29700,29700,29700,29700,0
|
|
20240821,150600,686082600,29700,29650,29700,29650,92
|
|
20240821,150500,683352450,29650,29650,29650,29650,0
|
|
20240821,150400,683352450,29650,29650,29650,29650,0
|
|
20240821,150300,683352450,29650,29650,29650,29600,123
|
|
20240821,150200,679705550,29650,29600,29650,29600,130
|
|
20240821,150100,675854800,29650,29600,29650,29600,3
|
|
20240821,150000,675765950,29650,29600,29650,29600,26
|
|
20240821,145900,674995100,29600,29650,29650,29600,315
|
|
20240821,145800,665670350,29650,29650,29650,29650,93
|
|
20240821,145700,662912900,29650,29650,29650,29650,717
|
|
20240821,145600,641653850,29650,29650,29650,29650,3
|
|
20240821,145500,641564900,29650,29650,29650,29650,22
|
|
20240821,145400,640912600,29600,29650,29650,29600,103
|
|
20240821,145300,637863650,29650,29650,29650,29650,44
|
|
20240821,145200,636559050,29650,29650,29650,29650,9
|
|
20240821,145100,636292200,29650,29650,29650,29650,0
|
|
20240821,145000,636292200,29650,29650,29650,29650,3
|
|
20240821,144900,636203250,29600,29600,29600,29600,0
|
|
20240821,144800,636203250,29600,29650,29650,29600,4
|
|
20240821,144700,636084700,29650,29650,29650,29650,500
|
|
20240821,144600,621259700,29650,29650,29650,29650,3
|
|
20240821,144500,621170750,29650,29650,29650,29650,0
|
|
20240821,144400,621170750,29650,29650,29650,29650,3
|
|
20240821,144300,621081800,29650,29650,29650,29650,0
|
|
20240821,144200,621081800,29650,29650,29650,29650,0
|
|
20240821,144100,621081800,29650,29650,29650,29650,0
|
|
20240821,144000,621081800,29650,29650,29650,29650,5
|
|
20240821,143900,620933550,29650,29650,29650,29650,0
|
|
20240821,143800,620933550,29650,29600,29650,29600,2
|
|
20240821,143700,620874300,29650,29650,29650,29650,0
|
|
20240821,143600,620874300,29650,29650,29650,29650,5
|
|
20240821,143500,620726050,29650,29650,29650,29650,55
|
|
20240821,143400,619095300,29650,29650,29650,29650,0
|
|
20240821,143300,619095300,29650,29650,29650,29650,0
|
|
20240821,143200,619095300,29650,29650,29650,29650,5
|
|
20240821,143100,618947050,29650,29650,29650,29650,11
|
|
20240821,143000,618620900,29650,29600,29650,29600,102
|
|
20240821,142900,615601550,29600,29600,29600,29600,66
|
|
20240821,142800,613647950,29600,29600,29600,29600,3
|
|
20240821,142700,613559150,29600,29600,29600,29600,0
|
|
20240821,142600,613559150,29600,29600,29600,29600,3
|
|
20240821,142500,613470350,29600,29600,29600,29600,0
|
|
20240821,142400,613470350,29600,29600,29600,29600,7
|
|
20240821,142300,613263150,29600,29600,29600,29600,94
|
|
20240821,142200,610480750,29600,29600,29600,29600,3
|
|
20240821,142100,610391950,29600,29600,29600,29600,3
|
|
20240821,142000,610303150,29600,29600,29600,29600,188
|
|
20240821,141900,604738350,29600,29600,29600,29600,3
|
|
20240821,141800,604649550,29600,29600,29600,29600,0
|
|
20240821,141700,604649550,29600,29600,29600,29600,3
|
|
20240821,141600,604560750,29600,29600,29600,29600,0
|
|
20240821,141500,604560750,29600,29600,29600,29600,3
|
|
20240821,141400,604471950,29600,29600,29600,29600,0
|
|
20240821,141300,604471950,29600,29600,29600,29600,0
|
|
20240821,141200,604471950,29600,29600,29600,29600,3
|
|
20240821,141100,604383150,29600,29600,29600,29600,0
|
|
20240821,141000,604383150,29600,29600,29600,29600,103
|
|
20240821,140900,601334350,29550,29550,29550,29550,5
|
|
20240821,140800,601186600,29600,29600,29600,29600,3
|
|
20240821,140700,601097800,29550,29550,29550,29550,2
|
|
20240821,140600,601038700,29600,29600,29600,29600,3
|
|
20240821,140500,600949900,29600,29600,29600,29600,30
|
|
20240821,140400,600061900,29550,29600,29600,29550,162
|
|
20240821,140300,595268050,29600,29600,29600,29600,0
|
|
20240821,140200,595268050,29600,29600,29600,29600,0
|
|
20240821,140100,595268050,29600,29600,29600,29600,3
|
|
20240821,140000,595179250,29600,29600,29600,29600,0
|
|
20240821,135900,595179250,29600,29600,29600,29600,0
|
|
20240821,135800,595179250,29600,29600,29600,29600,60
|
|
20240821,135700,593403250,29600,29600,29600,29600,0
|
|
20240821,135600,593403250,29600,29600,29600,29600,0
|
|
20240821,135500,593403250,29600,29600,29600,29600,0
|
|
20240821,135400,593403250,29600,29600,29600,29600,0
|
|
20240821,135300,593403250,29600,29600,29600,29600,0
|
|
20240821,135200,593403250,29600,29600,29600,29600,0
|
|
20240821,135100,593403250,29600,29600,29600,29600,0
|
|
20240821,135000,593403250,29600,29600,29600,29600,3
|
|
20240821,134900,593314450,29600,29600,29600,29600,4
|
|
20240821,134800,593196050,29600,29550,29600,29550,65
|
|
20240821,134700,591273650,29550,29550,29550,29550,0
|
|
20240821,134600,591273650,29550,29550,29550,29550,5
|
|
20240821,134500,591125900,29500,29500,29500,29500,0
|
|
20240821,134400,591125900,29500,29500,29500,29500,0
|
|
20240821,134300,591125900,29500,29500,29500,29500,80
|
|
20240821,134200,588765900,29600,29550,29600,29500,584
|
|
20240821,134100,571519300,29550,29550,29550,29550,165
|
|
20240821,134000,566643550,29500,29550,29550,29500,55
|
|
20240821,133900,565020800,29500,29500,29500,29500,0
|
|
20240821,133800,565020800,29500,29500,29500,29500,0
|
|
20240821,133700,565020800,29500,29500,29500,29500,0
|
|
20240821,133600,565020800,29500,29500,29500,29500,0
|
|
20240821,133500,565020800,29500,29500,29500,29500,0
|
|
20240821,133400,565020800,29500,29500,29500,29500,0
|
|
20240821,133300,565020800,29500,29500,29500,29500,1
|
|
20240821,133200,564991300,29500,29500,29500,29500,27
|
|
20240821,133100,564194800,29500,29500,29500,29500,35
|
|
20240821,133000,563162300,29500,29500,29500,29500,0
|
|
20240821,132900,563162300,29500,29500,29500,29500,0
|
|
20240821,132800,563162300,29500,29500,29500,29500,0
|
|
20240821,132700,563162300,29500,29550,29550,29500,307
|
|
20240821,132600,554090750,29550,29550,29550,29550,0
|
|
20240821,132500,554090750,29550,29550,29550,29550,0
|
|
20240821,132400,554090750,29550,29650,29650,29550,36
|
|
20240821,132300,553023650,29650,29650,29650,29650,0
|
|
20240821,132200,553023650,29650,29600,29650,29600,50
|
|
20240821,132100,551541250,29650,29650,29650,29650,0
|
|
20240821,132000,551541250,29650,29650,29650,29650,1
|
|
20240821,131900,551511600,29650,29650,29650,29650,10
|
|
20240821,131800,551215100,29650,29650,29650,29650,6
|
|
20240821,131700,551037200,29650,29650,29650,29650,10
|
|
20240821,131600,550740700,29600,29600,29600,29600,0
|
|
20240821,131500,550740700,29600,29600,29600,29600,0
|
|
20240821,131400,550740700,29600,29600,29600,29600,6
|
|
20240821,131300,550563100,29500,29500,29500,29500,0
|
|
20240821,131200,550563100,29500,29500,29500,29500,0
|
|
20240821,131100,550563100,29500,29550,29550,29500,83
|
|
20240821,131000,548112750,29600,29600,29600,29600,0
|
|
20240821,130900,548112750,29600,29600,29600,29600,0
|
|
20240821,130800,548112750,29600,29600,29600,29600,0
|
|
20240821,130700,548112750,29600,29600,29600,29600,0
|
|
20240821,130600,548112750,29600,29600,29600,29600,1
|
|
20240821,130500,548083150,29500,29500,29500,29500,0
|
|
20240821,130400,548083150,29500,29500,29500,29500,0
|
|
20240821,130300,548083150,29500,29500,29500,29500,0
|
|
20240821,130200,548083150,29500,29500,29500,29500,0
|
|
20240821,130100,548083150,29500,29500,29500,29500,0
|
|
20240821,130000,548083150,29500,29500,29500,29500,0
|
|
20240821,125900,548083150,29500,29500,29500,29500,8
|
|
20240821,125800,547847150,29650,29650,29650,29650,403
|
|
20240821,125700,535898200,29550,29550,29550,29550,7
|
|
20240821,125600,535691350,29700,29700,29700,29700,0
|
|
20240821,125500,535691350,29700,29700,29700,29700,40
|
|
20240821,125400,534503350,29700,29700,29700,29500,29
|
|
20240821,125300,533643450,29700,29700,29700,29700,12
|
|
20240821,125200,533287050,29700,29500,29700,29500,27
|
|
20240821,125100,532486550,29700,29550,29700,29550,20
|
|
20240821,125000,531893100,29500,29500,29500,29500,0
|
|
20240821,124900,531893100,29500,29500,29500,29500,8
|
|
20240821,124800,531657100,29500,29500,29500,29500,0
|
|
20240821,124700,531657100,29500,29500,29500,29500,7
|
|
20240821,124600,531450600,29500,29600,29600,29500,23
|
|
20240821,124500,530769900,29500,29500,29500,29500,0
|
|
20240821,124400,530769900,29500,29500,29500,29500,8
|
|
20240821,124300,530533900,29500,29500,29500,29500,0
|
|
20240821,124200,530533900,29500,29500,29500,29500,10
|
|
20240821,124100,530238900,29500,29500,29500,29500,1
|
|
20240821,124000,530209400,29600,29500,29600,29500,25
|
|
20240821,123900,529470950,29600,29600,29600,29600,1
|
|
20240821,123800,529441350,29500,29500,29500,29500,97
|
|
20240821,123700,526579850,29500,29550,29550,29500,11
|
|
20240821,123600,526255200,29600,29600,29600,29600,14
|
|
20240821,123500,525840800,29600,29500,29600,29500,570
|
|
20240821,123400,508999300,29500,29500,29500,29500,47
|
|
20240821,123300,507612800,29500,29500,29500,29500,0
|
|
20240821,123200,507612800,29500,29500,29550,29500,203
|
|
20240821,123100,501621000,29450,29450,29450,29450,0
|
|
20240821,123000,501621000,29450,29450,29450,29450,8
|
|
20240821,122900,501385400,29500,29550,29550,29500,2
|
|
20240821,122800,501326350,29450,29450,29450,29450,28
|
|
20240821,122700,500501750,29500,29500,29500,29500,140
|
|
20240821,122600,496371750,29500,29500,29500,29500,10
|
|
20240821,122500,496076750,29500,29500,29500,29500,19
|
|
20240821,122400,495516250,29500,29500,29500,29500,0
|
|
20240821,122300,495516250,29500,29500,29500,29500,8
|
|
20240821,122200,495280250,29500,29550,29550,29500,51
|
|
20240821,122100,493775700,29500,29500,29500,29500,0
|
|
20240821,122000,493775700,29500,29500,29500,29500,7
|
|
20240821,121900,493569200,29500,29500,29500,29500,0
|
|
20240821,121800,493569200,29500,29550,29550,29500,18
|
|
20240821,121700,493037700,29500,29500,29500,29500,0
|
|
20240821,121600,493037700,29500,29500,29500,29500,0
|
|
20240821,121500,493037700,29500,29500,29500,29500,7
|
|
20240821,121400,492831200,29550,29550,29550,29550,0
|
|
20240821,121300,492831200,29550,29500,29550,29500,263
|
|
20240821,121200,485072200,29500,29500,29500,29500,101
|
|
20240821,121100,482092700,29450,29450,29450,29450,8
|
|
20240821,121000,481857100,29500,29500,29500,29500,0
|
|
20240821,120900,481857100,29500,29500,29500,29500,1
|
|
20240821,120800,481827600,29450,29450,29450,29450,7
|
|
20240821,120700,481621450,29450,29450,29450,29450,0
|
|
20240821,120600,481621450,29450,29450,29450,29450,7
|
|
20240821,120500,481415300,29450,29450,29450,29450,0
|
|
20240821,120400,481415300,29450,29450,29450,29450,0
|
|
20240821,120300,481415300,29450,29450,29450,29450,13
|
|
20240821,120200,481032450,29500,29500,29500,29500,1
|
|
20240821,120100,481002950,29450,29500,29500,29450,8
|
|
20240821,120000,480767300,29500,29500,29500,29500,42
|
|
20240821,115900,479528300,29450,29500,29500,29450,32
|
|
20240821,115800,478584700,29450,29450,29450,29450,0
|
|
20240821,115700,478584700,29450,29450,29450,29450,0
|
|
20240821,115600,478584700,29450,29450,29450,29450,7
|
|
20240821,115500,478378550,29450,29450,29450,29450,1
|
|
20240821,115400,478349100,29500,29450,29500,29450,8
|
|
20240821,115300,478113450,29450,29450,29450,29450,20
|
|
20240821,115200,477524450,29500,29500,29500,29450,26
|
|
20240821,115100,476758450,29500,29450,29500,29450,19
|
|
20240821,115000,476198850,29450,29450,29450,29450,349
|
|
20240821,114900,465920800,29450,29500,29500,29450,157
|
|
20240821,114800,461289650,29450,29450,29450,29450,0
|
|
20240821,114700,461289650,29450,29450,29450,29450,0
|
|
20240821,114600,461289650,29450,29450,29450,29450,29
|
|
20240821,114500,460435600,29450,29450,29450,29450,0
|
|
20240821,114400,460435600,29450,29450,29450,29450,108
|
|
20240821,114300,457255000,29450,29450,29450,29450,0
|
|
20240821,114200,457255000,29450,29450,29450,29450,7
|
|
20240821,114100,457048850,29500,29500,29500,29500,30
|
|
20240821,114000,456163850,29450,29450,29450,29450,0
|
|
20240821,113900,456163850,29450,29450,29450,29450,7
|
|
20240821,113800,455957700,29450,29450,29450,29450,0
|
|
20240821,113700,455957700,29450,29450,29450,29450,8
|
|
20240821,113600,455722100,29450,29450,29450,29450,94
|
|
20240821,113500,452953800,29500,29500,29500,29500,8
|
|
20240821,113400,452717800,29500,29500,29500,29500,10
|
|
20240821,113300,452422800,29550,29550,29550,29550,0
|
|
20240821,113200,452422800,29550,29500,29550,29500,14
|
|
20240821,113100,452009750,29550,29550,29550,29550,1
|
|
20240821,113000,451980200,29550,29550,29550,29450,9
|
|
20240821,112900,451714950,29550,29550,29550,29550,1
|
|
20240821,112800,451685400,29500,29500,29500,29500,0
|
|
20240821,112700,451685400,29500,29500,29500,29500,141
|
|
20240821,112600,447525900,29500,29500,29500,29500,0
|
|
20240821,112500,447525900,29500,29500,29500,29500,8
|
|
20240821,112400,447289900,29500,29500,29500,29500,0
|
|
20240821,112300,447289900,29500,29500,29500,29500,0
|
|
20240821,112200,447289900,29500,29500,29500,29500,7
|
|
20240821,112100,447083400,29500,29500,29500,29500,5
|
|
20240821,112000,446935900,29500,29500,29500,29500,158
|
|
20240821,111900,442274900,29500,29500,29500,29500,0
|
|
20240821,111800,442274900,29500,29500,29500,29500,0
|
|
20240821,111700,442274900,29500,29500,29500,29500,8
|
|
20240821,111600,442038900,29550,29550,29550,29550,1
|
|
20240821,111500,442009350,29500,29500,29500,29500,7
|
|
20240821,111400,441802850,29500,29500,29500,29500,101
|
|
20240821,111300,438823350,29500,29500,29500,29500,1119
|
|
20240821,111200,405812850,29550,29550,29550,29550,74
|
|
20240821,111100,403626150,29500,29500,29500,29500,0
|
|
20240821,111000,403626150,29500,29500,29500,29500,9
|
|
20240821,110900,403360650,29500,29500,29500,29500,0
|
|
20240821,110800,403360650,29500,29500,29500,29500,7
|
|
20240821,110700,403154150,29500,29500,29500,29500,0
|
|
20240821,110600,403154150,29500,29500,29500,29500,0
|
|
20240821,110500,403154150,29500,29550,29550,29500,508
|
|
20240821,110400,388143150,29500,29500,29500,29500,0
|
|
20240821,110300,388143150,29500,29500,29500,29500,7
|
|
20240821,110200,387936650,29500,29500,29500,29500,0
|
|
20240821,110100,387936650,29500,29500,29500,29500,0
|
|
20240821,110000,387936650,29500,29500,29500,29500,7
|
|
20240821,105900,387730150,29500,29500,29500,29500,0
|
|
20240821,105800,387730150,29500,29550,29550,29500,131
|
|
20240821,105700,383859500,29550,29550,29550,29550,26
|
|
20240821,105600,383091200,29550,29550,29550,29550,7
|
|
20240821,105500,382884350,29550,29550,29550,29550,101
|
|
20240821,105400,379899800,29550,29550,29550,29550,0
|
|
20240821,105300,379899800,29550,29550,29550,29550,7
|
|
20240821,105200,379692950,29550,29550,29550,29550,0
|
|
20240821,105100,379692950,29550,29550,29550,29550,8
|
|
20240821,105000,379456550,29550,29550,29550,29550,0
|
|
20240821,104900,379456550,29550,29550,29550,29550,0
|
|
20240821,104800,379456550,29550,29600,29600,29550,39
|
|
20240821,104700,378302400,29600,29650,29750,29600,15
|
|
20240821,104600,377857900,29600,29650,29650,29600,291
|
|
20240821,104500,369230150,29650,29650,29650,29650,0
|
|
20240821,104400,369230150,29650,29650,29650,29650,7
|
|
20240821,104300,369022600,29650,29650,29650,29650,0
|
|
20240821,104200,369022600,29650,29650,29650,29650,0
|
|
20240821,104100,369022600,29650,29650,29650,29650,7
|
|
20240821,104000,368815050,29650,29650,29650,29650,0
|
|
20240821,103900,368815050,29650,29650,29650,29650,8
|
|
20240821,103800,368577850,29700,29700,29700,29700,13
|
|
20240821,103700,368191750,29700,29700,29700,29700,0
|
|
20240821,103600,368191750,29700,29700,29700,29700,7
|
|
20240821,103500,367983850,29750,29750,29750,29750,0
|
|
20240821,103400,367983850,29750,29650,29750,29650,11
|
|
20240821,103300,367657300,29650,29650,29650,29650,0
|
|
20240821,103200,367657300,29650,29650,29650,29650,0
|
|
20240821,103100,367657300,29650,29750,29750,29650,10
|
|
20240821,103000,367360600,29650,29650,29650,29650,2
|
|
20240821,102900,367301300,29650,29650,29650,29650,22
|
|
20240821,102800,366649000,29650,29650,29650,29650,1
|
|
20240821,102700,366619350,29650,29650,29650,29650,7
|
|
20240821,102600,366411800,29650,29650,29650,29650,0
|
|
20240821,102500,366411800,29650,29650,29650,29650,0
|
|
20240821,102400,366411800,29650,29650,29650,29650,8
|
|
20240821,102300,366174600,29650,29650,29650,29650,3
|
|
20240821,102200,366085650,29650,29650,29650,29650,107
|
|
20240821,102100,362913100,29650,29650,29650,29650,0
|
|
20240821,102000,362913100,29650,29650,29650,29650,0
|
|
20240821,101900,362913100,29650,29650,29850,29650,13
|
|
20240821,101800,362527450,29800,29800,29800,29800,500
|
|
20240821,101700,347627450,29650,29800,29900,29650,307
|
|
20240821,101600,338466250,29850,29650,29850,29650,3527
|
|
20240821,101500,233748750,29500,29500,29500,29500,22
|
|
20240821,101400,233099750,29500,29500,29500,29500,0
|
|
20240821,101300,233099750,29500,29500,29500,29500,4
|
|
20240821,101200,232981750,29500,29500,29500,29500,8
|
|
20240821,101100,232745750,29650,29650,29650,29650,555
|
|
20240821,101000,216290000,29650,29500,29650,29500,207
|
|
20240821,100900,210158700,29500,29500,29500,29500,0
|
|
20240821,100800,210158700,29500,29500,29500,29500,0
|
|
20240821,100700,210158700,29500,29500,29500,29500,10
|
|
20240821,100600,209863700,29550,29550,29550,29550,0
|
|
20240821,100500,209863700,29550,29550,29550,29550,5
|
|
20240821,100400,209715950,29550,29550,29550,29550,5
|
|
20240821,100300,209568200,29500,29500,29500,29500,0
|
|
20240821,100200,209568200,29500,29500,29500,29500,7
|
|
20240821,100100,209361700,29500,29500,29500,29500,0
|
|
20240821,100000,209361700,29500,29500,29500,29500,7
|
|
20240821,095900,209155200,29500,29500,29500,29500,0
|
|
20240821,095800,209155200,29500,29500,29500,29500,201
|
|
20240821,095700,203225700,29500,29500,29500,29500,190
|
|
20240821,095600,197620700,29450,29450,29450,29450,0
|
|
20240821,095500,197620700,29450,29500,29500,29450,27
|
|
20240821,095400,196824550,29500,29500,29500,29500,1
|
|
20240821,095300,196795050,29500,29500,29500,29500,7
|
|
20240821,095200,196588550,29450,29450,29450,29450,0
|
|
20240821,095100,196588550,29450,29450,29450,29450,4
|
|
20240821,095000,196470750,29450,29450,29450,29450,7
|
|
20240821,094900,196264600,29450,29450,29450,29450,0
|
|
20240821,094800,196264600,29450,29450,29450,29450,7
|
|
20240821,094700,196058450,29600,29600,29600,29600,0
|
|
20240821,094600,196058450,29600,29450,29600,29450,508
|
|
20240821,094500,181022850,29450,29450,29450,29450,32
|
|
20240821,094400,180080450,29450,29350,29450,29350,1855
|
|
20240821,094300,125604700,29350,29350,29350,29300,217
|
|
20240821,094200,119240850,29300,29300,29300,29300,182
|
|
20240821,094100,113908250,29300,29300,29300,29300,7
|
|
20240821,094000,113703150,29350,29350,29350,29350,11
|
|
20240821,093900,113380300,29300,29300,29300,29300,46
|
|
20240821,093800,112032500,29300,29300,29300,29300,63
|
|
20240821,093700,110186600,29350,29300,29350,29300,251
|
|
20240821,093600,102832250,29300,29300,29300,29300,7
|
|
20240821,093500,102627150,29300,29300,29300,29300,0
|
|
20240821,093400,102627150,29300,29300,29300,29300,265
|
|
20240821,093300,94862650,29300,29350,29350,29300,258
|
|
20240821,093200,87297400,29350,29350,29350,29350,93
|
|
20240821,093100,84567850,29350,29350,29350,29350,276
|
|
20240821,093000,76467250,29350,29350,29350,29350,0
|
|
20240821,092900,76467250,29350,29350,29350,29350,7
|
|
20240821,092800,76261800,29400,29350,29400,29350,33
|
|
20240821,092700,75292950,29350,29350,29350,29350,0
|
|
20240821,092600,75292950,29350,29350,29350,29350,8
|
|
20240821,092500,75058150,29350,29350,29350,29350,50
|
|
20240821,092400,73590650,29350,29350,29400,29350,44
|
|
20240821,092300,72297450,29400,29400,29400,29400,20
|
|
20240821,092200,71709450,29350,29400,29400,29350,25
|
|
20240821,092100,70974650,29400,29400,29400,29400,11
|
|
20240821,092000,70651250,29400,29400,29400,29400,1
|
|
20240821,091900,70621850,29400,29500,29500,29400,28
|
|
20240821,091800,69797000,29550,29550,29550,29550,3
|
|
20240821,091700,69708350,29550,29550,29550,29550,1
|
|
20240821,091600,69678800,29400,29400,29550,29400,20
|
|
20240821,091500,69090550,29250,29250,29250,29250,0
|
|
20240821,091400,69090550,29250,29250,29250,29250,10
|
|
20240821,091300,68798050,29250,29250,29250,29250,0
|
|
20240821,091200,68798050,29250,29350,29350,29250,31
|
|
20240821,091100,67890200,29400,29400,29400,29400,1
|
|
20240821,091000,67860800,29300,29300,29300,29300,80
|
|
20240821,090900,65516800,29300,29350,29350,29300,89
|
|
20240821,090800,62905100,29250,29350,29350,29250,1004
|
|
20240821,090700,33528300,29350,29400,29400,29300,124
|
|
20240821,090600,29888700,29400,29450,29450,29400,23
|
|
20240821,090500,29211850,29450,29550,29550,29450,331
|
|
20240821,090400,19443750,29550,29550,29550,29550,107
|
|
20240821,090300,16281900,29600,29600,29600,29600,6
|
|
20240821,090200,16104300,29550,29600,29600,29550,78
|
|
20240821,090100,13795850,29550,29550,29550,29550,129
|
|
20240821,090000,9983900,29550,29700,29700,29550,246
|